ＵＡＣＪの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 3,850 | 3,875 | 3,765 | 3,785 | -60 | -1.6% | 164,000 |
| 2024/07/05 | 3,880 | 3,910 | 3,845 | 3,845 | -105 | -2.7% | 126,700 |
| 2024/07/04 | 3,970 | 4,025 | 3,935 | 3,950 | ±0 | ±0% | 159,300 |
| 2024/07/03 | 3,935 | 3,965 | 3,870 | 3,950 | +5 | +0.1% | 135,600 |
| 2024/07/02 | 3,945 | 3,970 | 3,935 | 3,945 | +10 | +0.3% | 158,200 |
| 2024/07/01 | 3,880 | 3,965 | 3,865 | 3,935 | +90 | +2.3% | 165,300 |
| 2024/06/28 | 3,835 | 3,870 | 3,825 | 3,845 | -10 | -0.3% | 144,900 |
| 2024/06/27 | 3,900 | 3,920 | 3,835 | 3,855 | -80 | -2% | 146,100 |
| 2024/06/26 | 3,945 | 3,945 | 3,880 | 3,935 | -35 | -0.9% | 129,300 |
| 2024/06/25 | 3,925 | 3,975 | 3,885 | 3,970 | +90 | +2.3% | 122,300 |
| 2024/06/24 | 3,885 | 3,945 | 3,870 | 3,880 | +5 | +0.1% | 175,200 |
| 2024/06/21 | 3,900 | 3,900 | 3,850 | 3,875 | +20 | +0.5% | 187,300 |
| 2024/06/20 | 3,885 | 3,915 | 3,785 | 3,855 | -40 | -1% | 160,600 |
| 2024/06/19 | 3,885 | 3,930 | 3,860 | 3,895 | +10 | +0.3% | 115,600 |
| 2024/06/18 | 3,925 | 3,925 | 3,855 | 3,885 | -40 | -1% | 97,000 |
| 2024/06/17 | 3,885 | 3,945 | 3,840 | 3,925 | +40 | +1% | 213,700 |
| 2024/06/14 | 3,885 | 3,935 | 3,865 | 3,885 | -30 | -0.8% | 279,300 |
| 2024/06/13 | 4,025 | 4,040 | 3,905 | 3,915 | -115 | -2.9% | 164,600 |
| 2024/06/12 | 4,000 | 4,065 | 4,000 | 4,030 | +30 | +0.8% | 160,400 |
| 2024/06/11 | 4,125 | 4,130 | 4,000 | 4,000 | -120 | -2.9% | 312,700 |
| 2024/06/10 | 4,160 | 4,205 | 3,970 | 4,120 | -180 | -4.2% | 425,500 |
| 2024/06/07 | 4,260 | 4,320 | 4,255 | 4,300 | +40 | +0.9% | 79,500 |
| 2024/06/06 | 4,250 | 4,315 | 4,200 | 4,260 | -25 | -0.6% | 94,400 |
| 2024/06/05 | 4,305 | 4,345 | 4,260 | 4,285 | -75 | -1.7% | 124,300 |
| 2024/06/04 | 4,320 | 4,375 | 4,295 | 4,360 | -30 | -0.7% | 171,900 |
| 2024/06/03 | 4,520 | 4,545 | 4,375 | 4,390 | -105 | -2.3% | 140,000 |
| 2024/05/31 | 4,455 | 4,495 | 4,425 | 4,495 | +85 | +1.9% | 120,100 |
| 2024/05/30 | 4,385 | 4,485 | 4,350 | 4,410 | -15 | -0.3% | 157,700 |
| 2024/05/29 | 4,380 | 4,465 | 4,375 | 4,425 | +85 | +2% | 198,000 |
| 2024/05/28 | 4,290 | 4,350 | 4,245 | 4,340 | +95 | +2.2% | 114,200 |
| 2024/05/27 | 4,180 | 4,250 | 4,115 | 4,245 | +60 | +1.4% | 177,900 |
| 2024/05/24 | 4,095 | 4,205 | 4,085 | 4,185 | +20 | +0.5% | 207,300 |
| 2024/05/23 | 4,265 | 4,280 | 4,130 | 4,165 | -170 | -3.9% | 319,700 |
| 2024/05/22 | 4,495 | 4,515 | 4,325 | 4,335 | -160 | -3.6% | 168,900 |
| 2024/05/21 | 4,570 | 4,590 | 4,455 | 4,495 | -50 | -1.1% | 155,300 |
| 2024/05/20 | 4,480 | 4,550 | 4,465 | 4,545 | +120 | +2.7% | 214,600 |
| 2024/05/17 | 4,360 | 4,515 | 4,350 | 4,425 | +5 | +0.1% | 296,500 |
| 2024/05/16 | 4,520 | 4,520 | 4,330 | 4,420 | -80 | -1.8% | 201,700 |
| 2024/05/15 | 4,625 | 4,660 | 4,430 | 4,500 | -65 | -1.4% | 224,300 |
| 2024/05/14 | 4,685 | 5,000 | 4,330 | 4,565 | -330 | -6.7% | 374,100 |
| 2024/05/13 | 4,920 | 4,930 | 4,860 | 4,895 | -65 | -1.3% | 135,500 |
| 2024/05/10 | 4,880 | 4,960 | 4,825 | 4,960 | +115 | +2.4% | 134,200 |
| 2024/05/09 | 4,840 | 4,965 | 4,790 | 4,845 | -65 | -1.3% | 112,500 |
| 2024/05/08 | 4,800 | 4,925 | 4,785 | 4,910 | +85 | +1.8% | 150,400 |
| 2024/05/07 | 4,865 | 4,870 | 4,770 | 4,825 | -15 | -0.3% | 91,300 |
| 2024/05/02 | 4,735 | 4,865 | 4,715 | 4,840 | +35 | +0.7% | 84,500 |
| 2024/05/01 | 4,860 | 4,880 | 4,730 | 4,805 | -35 | -0.7% | 144,900 |
| 2024/04/30 | 4,775 | 4,840 | 4,740 | 4,840 | +185 | +4% | 123,700 |
| 2024/04/26 | 4,560 | 4,680 | 4,520 | 4,655 | +90 | +2% | 117,000 |
| 2024/04/25 | 4,630 | 4,670 | 4,565 | 4,565 | -35 | -0.8% | 72,600 |
201～
250
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「ＵＡＣＪ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＵＡＣＪ | 485,500円 | +10.9% | +118.5% | 3.09% | 8.45倍 | 0.75倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| 三菱マ | 224,100円 | +28.5% | +9.1% | 4.46% | 7.91倍 | 0.44倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 454,200円 | -2.4% | -6.1% | 3.30% | 9.02倍 | 0.69倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| 三井金 | 390,300円 | +9.8% | +53.9% | 4.23% | 3.92倍 | 0.72倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＳＷＣＣ | 657,000円 | +9.4% | -14.0% | 1.83% | 19.43倍 | 2.46倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
市場注目の銘柄
チャート関連のコラム
